Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.74 | 34.01 | 33.62 | 33.85 | 490,643 | +0.13(+0.39%) |
Sep 29, 2016 | 34.07 | 34.07 | 33.66 | 33.71 | 336,835 | -0.27(-0.78%) |
Sep 28, 2016 | 33.83 | 34.08 | 33.59 | 33.98 | 332,867 | +0.18(+0.52%) |
Sep 27, 2016 | 33.57 | 33.84 | 33.37 | 33.80 | 339,055 | +0.24(+0.71%) |
Sep 26, 2016 | 33.87 | 33.98 | 33.56 | 33.56 | 443,285 | -0.51(-1.51%) |
Sep 23, 2016 | 33.89 | 34.30 | 33.77 | 34.08 | 400,493 | +0.04(+0.13%) |
Sep 22, 2016 | 33.82 | 34.13 | 33.58 | 34.03 | 1,158,476 | +0.34(+1.02%) |
Sep 21, 2016 | 33.93 | 33.93 | 33.20 | 33.69 | 1,261,768 | +0.04(+0.13%) |
Sep 20, 2016 | 33.94 | 33.94 | 33.63 | 33.64 | 329,446 | -0.21(-0.63%) |
Sep 19, 2016 | 34.01 | 34.23 | 33.60 | 33.85 | 385,117 | -0.19(-0.55%) |
Sep 16, 2016 | 33.92 | 34.12 | 33.74 | 34.04 | 766,378 | -0.03(-0.08%) |
Sep 15, 2016 | 33.55 | 34.15 | 33.38 | 34.07 | 372,365 | +0.45(+1.34%) |
Sep 14, 2016 | 33.83 | 34.14 | 33.59 | 33.62 | 397,134 | -0.33(-0.96%) |
Sep 13, 2016 | 34.07 | 34.30 | 33.75 | 33.94 | 506,565 | -0.33(-0.95%) |
Sep 12, 2016 | 33.85 | 34.29 | 33.71 | 34.27 | 561,627 | +0.40(+1.17%) |
Sep 09, 2016 | 34.01 | 34.22 | 33.77 | 33.87 | 687,465 | -0.30(-0.88%) |
Sep 08, 2016 | 34.39 | 34.41 | 34.05 | 34.17 | 427,533 | -0.22(-0.64%) |
Sep 07, 2016 | 34.22 | 34.61 | 34.16 | 34.39 | 408,581 | +0.13(+0.39%) |
Sep 06, 2016 | 34.46 | 34.47 | 34.00 | 34.26 | 391,594 | -0.22(-0.64%) |
Sep 02, 2016 | 34.30 | 34.48 | 34.48 | 34.48 | 534,411 | +0.35(+1.04%) |
Sep 01, 2016 | 34.28 | 34.46 | 33.92 | 34.13 | 834,814 | -0.04(-0.13%) |
Aug 31, 2016 | 34.04 | 34.44 | 33.94 | 34.17 | 655,254 | +0.25(+0.73%) |
Aug 30, 2016 | 33.59 | 34.00 | 33.59 | 33.92 | 800,235 | +0.30(+0.89%) |
Aug 29, 2016 | 33.55 | 33.76 | 33.43 | 33.62 | 453,793 | +0.17(+0.50%) |
Aug 26, 2016 | 33.97 | 34.22 | 33.28 | 33.46 | 920,433 | -0.40(-1.19%) |
Aug 25, 2016 | 33.68 | 33.96 | 33.51 | 33.86 | 579,736 | +0.04(+0.13%) |
Aug 24, 2016 | 33.39 | 33.94 | 33.21 | 33.82 | 681,173 | +0.54(+1.64%) |
Aug 23, 2016 | 33.18 | 33.39 | 33.18 | 33.27 | 289,091 | +0.16(+0.48%) |
Aug 22, 2016 | 33.18 | 33.18 | 32.94 | 33.11 | 249,686 | -0.18(-0.55%) |
Aug 19, 2016 | 33.58 | 33.60 | 33.18 | 33.30 | 354,178 | -0.39(-1.15%) |
Aug 18, 2016 | 33.37 | 33.72 | 33.33 | 33.68 | 553,611 | +0.34(+1.03%) |
Aug 17, 2016 | 33.26 | 33.42 | 33.09 | 33.34 | 636,307 | -0.02(-0.05%) |
Aug 16, 2016 | 33.26 | 33.45 | 32.95 | 33.36 | 610,871 | +0.08(+0.24%) |
Aug 15, 2016 | 33.32 | 33.61 | 33.19 | 33.28 | 884,194 | -0.04(-0.13%) |
Aug 12, 2016 | 33.63 | 33.88 | 33.09 | 33.32 | 617,109 | -0.19(-0.58%) |
Aug 11, 2016 | 32.97 | 33.58 | 32.73 | 33.52 | 1,063,138 | +0.76(+2.33%) |
Aug 10, 2016 | 32.29 | 32.82 | 32.13 | 32.75 | 923,054 | -0.35(-1.06%) |
Aug 09, 2016 | 33.38 | 33.52 | 32.66 | 33.11 | 1,510,768 | -0.27(-0.82%) |
Aug 08, 2016 | 32.80 | 33.47 | 32.73 | 33.38 | 1,430,335 | +0.67(+2.04%) |
Aug 05, 2016 | 33.11 | 33.25 | 32.67 | 32.71 | 893,454 | -0.18(-0.56%) |
Aug 04, 2016 | 32.70 | 33.20 | 32.49 | 32.89 | 946,088 | +0.66(+2.04%) |
Aug 03, 2016 | 32.03 | 32.28 | 31.67 | 32.24 | 1,149,784 | +0.11(+0.33%) |
Aug 02, 2016 | 32.54 | 32.74 | 32.13 | 32.13 | 827,805 | -0.46(-1.40%) |
Aug 01, 2016 | 32.90 | 33.18 | 32.56 | 32.59 | 1,363,954 | -0.42(-1.28%) |
Jul 29, 2016 | 32.96 | 33.22 | 32.71 | 33.01 | 572,664 | -0.03(-0.08%) |
Jul 28, 2016 | 33.10 | 33.23 | 32.81 | 33.03 | 788,724 | -0.06(-0.19%) |
Jul 27, 2016 | 33.67 | 33.67 | 32.60 | 33.10 | 2,312,212 | -0.57(-1.69%) |
Jul 26, 2016 | 34.27 | 34.41 | 33.42 | 33.67 | 1,431,760 | -0.69(-2.02%) |
Jul 25, 2016 | 34.46 | 34.63 | 34.27 | 34.36 | 835,554 | -0.11(-0.33%) |
Jul 22, 2016 | 33.90 | 34.48 | 33.84 | 34.47 | 651,778 | +0.53(+1.55%) |
Jul 21, 2016 | 33.35 | 34.06 | 33.35 | 33.95 | 1,267,332 | +0.47(+1.39%) |
Jul 20, 2016 | 33.64 | 33.64 | 33.29 | 33.48 | 892,015 | +0.02(+0.05%) |
Jul 19, 2016 | 33.20 | 33.47 | 32.98 | 33.47 | 911,555 | +0.11(+0.32%) |
Jul 18, 2016 | 33.00 | 33.57 | 33.00 | 33.36 | 678,050 | +0.30(+0.90%) |
Jul 15, 2016 | 33.27 | 33.32 | 32.70 | 33.06 | 732,733 | -0.03(-0.08%) |
Jul 14, 2016 | 32.68 | 33.39 | 32.63 | 33.09 | 1,771,648 | +0.45(+1.37%) |
Jul 13, 2016 | 32.17 | 32.76 | 32.17 | 32.64 | 765,234 | +0.28(+0.87%) |
Jul 12, 2016 | 31.89 | 32.59 | 31.80 | 32.36 | 758,922 | +0.57(+1.80%) |
Jul 11, 2016 | 31.31 | 31.88 | 31.27 | 31.79 | 636,617 | +0.65(+2.09%) |
Jul 08, 2016 | 31.02 | 31.45 | 30.80 | 31.14 | 799,051 | +0.32(+1.03%) |
Jul 07, 2016 | 30.80 | 31.04 | 30.64 | 30.82 | 486,893 | -0.11(-0.34%) |
Jul 06, 2016 | 31.28 | 31.28 | 30.64 | 30.93 | 1,167,244 | -0.49(-1.56%) |
Jul 05, 2016 | 31.73 | 31.83 | 31.14 | 31.42 | 531,794 | -0.47(-1.46%) |